CTCP Thế Giới Số (dgw)

41.45
0.45
(1.10%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-21) 		-4.90 -10.78% 24,434,600 -4,714,914 -201.7
40.50
45.45
41
2 tháng
(2024-09-23) 		-7.25 -15.17% 43,241,900 -8,122,714 -358.2
40.50
48.30
41
3 tháng
(2024-08-22) 		-6.75 -14.27% 66,773,700 -6,784,514 -286.0
40.50
48.30
41
6 tháng
(2024-05-24) 		-7.51 -15.63% 190,446,600 -4,312,614 -132.1
40.50
51.04
41
12 tháng
(2023-11-27) 		2.56 6.73% 437,886,600 -4,874,859 -164.3
37.76
52.64
41
24 tháng
(2022-12-01) 		6.37 18.65% 855,717,000 -8,079,908 -230.2
21.53
52.64
41
36 tháng
(2021-12-06) 		-9.45 -18.91% 1,057,146,900 -8,408,395 -288.4
21.53
65.29
41
60 tháng
(2019-12-17) 		35.94 779.02% 1,293,961,020 -3,076,895 -91.9
3.51
65.29
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
41.27
 1,409,200 42.26 42.26 41.27 2,000 142,300 -7.6
30/01/2024
41.96
 1,778,800 41.42 42.19 41.12 65,700 111,000 -2.4
29/01/2024
41.50
 1,112,000 41.50 41.96 41.20 1,600 38,900 -2.0
26/01/2024
41.58
 823,700 41.88 42.34 41.27 3,000 24,300 -1.2
25/01/2024
41.96
 1,355,400 40.89 42.49 40.81 1,100 28,600 -1.5
24/01/2024
40.89
 2,067,700 41.50 41.96 40.89 2,300 426,000 -23.0
23/01/2024
41.65
 1,262,600 42.19 42.19 41.58 3,500 21,600 -1.0
22/01/2024
42.19
 1,282,400 42.34 42.49 41.65 7,300 27,000 -1.1
19/01/2024
42.34
 2,636,300 42.57 43.71 41.96 87,400 170,800 -4.7
18/01/2024
42.34
 981,200 41.96 42.34 41.73 15,100 15,500 -0.0
17/01/2024
41.96
 1,313,500 42.95 42.95 41.96 15,900 147,500 -7.3
16/01/2024
42.72
 1,645,600 41.50 42.72 41.12 34,000 7,100 1.5
15/01/2024
41.81
 1,415,500 41.88 42.57 41.65 6,700 100 0.4
12/01/2024
41.81
 2,153,500 41.35 42.11 40.74 64,600 30,100 1.9
11/01/2024
41.73
 1,313,400 41.73 42.26 41.20 2,000 186,900 -10.1
10/01/2024
41.58
 2,623,100 42.19 42.57 41.20 152,800 208,400 -3.0
09/01/2024
42.57
 1,391,600 43.26 43.33 42.49 229,000 14,800 12.0
08/01/2024
43.26
 2,475,800 42.72 43.48 42.11 300,800 53,200 13.9
05/01/2024
42.42
 2,493,800 42.26 42.65 41.96 92,700 220,800 -7.1
04/01/2024
41.96
 2,197,000 42.57 42.80 41.88 109,000 224,100 -6.4
03/01/2024
42.65
 5,612,500 39.82 42.65 39.36 117,200 81,200 1.8
02/01/2024
39.90
 1,046,700 40.13 40.36 39.44 13,600 22,600 -0.5
29/12/2023
39.90
 1,066,400 39.82 40.28 39.36 46,800 25,100 1.1
28/12/2023
39.82
 1,177,000 40.05 40.13 39.82 28,500 26,100 0.1
27/12/2023
40.05
 1,189,500 40.05 40.28 39.59 1,200 162,400 -8.4
26/12/2023
40.05
 1,145,300 40.28 40.43 39.90 3,700 94,400 -4.8
25/12/2023
40.28
 1,704,400 39.21 40.28 39.06 43,800 48,200 -0.2
22/12/2023
39.21
 657,300 39.29 39.67 38.60 12,100 45,600 -1.7
21/12/2023
39.29
 578,800 39.29 39.29 38.83 23,600 17,700 0.3
20/12/2023
39.29
 747,400 38.68 39.29 38.53 41,300 8,600 1.7
19/12/2023
38.68
 794,400 37.76 38.68 37.72 106,000 20,400 4.3
18/12/2023
37.76
 591,200 38.68 39.06 37.76 1,900 47,900 -2.3
15/12/2023
38.68
 1,006,000 37.99 38.98 37.61 157,800 13,000 7.3
14/12/2023
37.99
 1,884,700 39.29 39.90 37.95 10,300 472,500 -23.5
13/12/2023
39.29
 1,329,700 40.13 40.74 39.29 33,500 124,500 -4.7
12/12/2023
40.13
 1,068,800 40.59 40.81 40.05 15,300 34,900 -1.0
11/12/2023
40.59
 836,900 40.59 40.97 40.05 9,000 18,200 -0.5
08/12/2023
40.59
 1,940,700 40.43 41.81 40.20 2,600 22,800 -1.1
07/12/2023
40.43
 1,919,100 41.12 41.50 39.44 22,100 118,000 -5.1
06/12/2023
41.12
 2,303,600 39.67 41.20 39.67 14,200 33,600 -1.0
05/12/2023
39.67
 1,527,000 40.74 41.20 39.67 5,400 193,000 -9.9
04/12/2023
40.74
 2,202,800 39.29 41.27 39.52 1,900 106,900 -5.5
01/12/2023
39.29
 1,199,300 38.53 39.82 37.88 12,200 62,200 -2.5
30/11/2023
38.53
 1,130,300 39.29 39.67 38.53 63,200 205,500 -7.3
29/11/2023
39.29
 1,105,600 37.95 39.52 38.03 900 19,900 -1.0
28/11/2023
37.95
 1,242,000 37.99 38.07 36.62 97,000 32,300 3.2
27/11/2023
37.99
 596,900 38.75 38.91 37.99 5,800 600 0.3
24/11/2023
38.75
 1,281,500 37.76 38.75 37.38 110,500 3,700 5.3
23/11/2023
37.76
 1,594,200 40.43 40.81 37.76 110,200 14,100 5.0
22/11/2023
40.43
 1,146,400 40.43 40.59 39.82 58,100 5,100 2.8
21/11/2023
40.43
 1,838,300 38.91 40.43 38.91 2,100 3,700 -0.1
20/11/2023
38.91
 864,500 38.53 39.29 37.84 78,600 3,600 3.8
17/11/2023
38.53
 2,020,300 39.44 40.05 37.76 40,300 7,400 1.7
16/11/2023
39.44
 833,900 38.91 39.52 38.37 0 0 0
15/11/2023
38.91
 1,107,900 38.45 39.67 38.60 17,000 22,400 -0.3
14/11/2023
38.45
 1,207,600 38.53 39.67 38.22 9,200 156,300 -7.5
13/11/2023
38.53
 1,050,700 37.72 38.68 37.61 182,500 14,900 8.4
10/11/2023
37.72
 1,763,300 38.53 39.14 37.69 9,100 8,900 0.0
09/11/2023
38.53
 1,718,100 38.22 39.59 38.30 63,900 32,700 1.6
08/11/2023
38.22
 1,446,200 35.78 38.22 35.47 8,600 28,700 -0.9
07/11/2023
35.78
 1,250,900 35.86 37.00 35.17 64,400 30,900 1.6
06/11/2023
35.86
 982,600 35.70 36.24 35.59 203,100 137,000 3.1
03/11/2023
35.70
 1,761,200 35.70 36.31 34.98 528,900 209,900 14.8
02/11/2023
35.70
 1,856,800 33.41 35.74 33.64 220,900 49,500 7.8
01/11/2023
33.41
 2,187,700 32.08 33.57 30.59 169,700 0 7.0
31/10/2023
32.08
 2,631,900 34.48 34.83 32.08 509,400 16,800 21.4
30/10/2023
34.48
 1,344,200 37.04 37.30 34.48 48,100 2,300 2.1
27/10/2023
37.04
 1,650,900 38.37 38.91 35.97 11,300 9,000 0.1
26/10/2023
38.37
 2,542,600 41.20 41.20 38.37 133,200 13,600 6.0
25/10/2023
41.20
 1,177,300 41.20 42.49 41.20 22,000 2,100 1.1
24/10/2023
41.20
 954,200 40.28 41.20 39.90 14,800 3,500 0.6
23/10/2023
40.28
 1,114,900 41.58 41.65 40.13 3,000 77,900 -4.0
20/10/2023
41.58
 2,209,500 40.89 42.03 39.29 36,300 16,000 1.1
19/10/2023
40.89
 1,727,500 42.65 42.72 40.81 299,400 15,600 15.5
18/10/2023
42.65
 2,821,100 41.42 43.03 39.67 224,000 12,300 11.7
17/10/2023
41.42
 2,735,800 44.40 46.08 41.42 160,900 16,000 8.5
16/10/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/10/2023
44.40
 1,643,100 45.54 46.15 44.40 262,400 25,400 14.1
13/10/2023
45.54
 1,815,800 45.54 45.77 44.34 8,800 5,500 0.2
12/10/2023
45.54
 2,690,600 44.64 46.44 44.79 547,000 41,500 30.7
11/10/2023
44.64
 1,431,100 43.89 44.64 43.52 70,600 122,500 -3.0
10/10/2023
43.89
 1,890,500 44.12 45.02 43.82 55,600 10,700 2.7
09/10/2023
44.12
 1,578,800 43.52 44.19 42.99 3,400 42,000 -2.2
06/10/2023
43.52
 1,797,600 41.27 43.52 40.67 96,100 11,000 4.7
05/10/2023
41.27
 1,255,800 41.72 42.99 41.27 9,200 136,900 -7.1
04/10/2023
41.72
 1,524,500 40.44 42.47 39.17 59,700 111,700 -3.0
03/10/2023
40.44
 4,013,200 43.44 43.44 40.44 300,400 83,500 12.0
02/10/2023
43.44
 943,900 43.44 44.27 43.14 1,100 75,200 -4.3
29/09/2023
43.44
 2,189,400 42.69 44.42 42.69 418,000 120,400 17.4
28/09/2023
42.69
 1,598,300 42.77 43.14 42.02 1,000 160,300 -9.0
27/09/2023
42.77
 1,703,400 40.52 42.77 39.62 17,600 45,800 -1.6
26/09/2023
40.52
 2,475,300 40.52 42.17 39.47 254,300 14,700 13.0
25/09/2023
40.52
 2,798,300 43.52 44.27 40.52 29,700 17,600 0.6
22/09/2023
43.52
 3,531,000 45.77 45.77 42.69 59,800 336,600 -16.2
21/09/2023
45.77
 2,027,300 46.97 46.97 45.77 100,900 88,200 0.8
20/09/2023
46.97
 2,528,300 45.24 47.12 45.32 451,800 35,300 25.9
19/09/2023
45.24
 2,383,700 43.89 45.24 43.29 43,100 31,200 0.7
18/09/2023
43.89
 1,757,400 44.19 44.94 43.59 0 0 0
15/09/2023
44.19
 1,871,000 44.64 45.09 43.14 25,400 4,500 1.2
14/09/2023
44.64
 3,154,900 46.07 46.07 44.49 39,600 19,500 1.2
13/09/2023
46.07
 2,858,700 46.52 47.95 45.77 195,400 158,500 2.4

Chính sách bảo mật | Điều khoản sử dụng |